La bourse est fermée

Clear Secure, Inc. (YOU)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19,02+0,09 (+0,48 %)
À partir de 02:49PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
YOU240816C000126802024-05-13 12:05AM EDT12.687.90--0.00---0.00%
YOU240816C000130002024-02-14 2:15PM EDT13.007.905.107.900.00-1199.90%
YOU240816C000146802024-06-10 11:17AM EDT14.683.804.404.600.00-13753.52%
YOU240816C000150002024-02-28 1:13PM EDT15.004.400.000.000.00--10.00%
YOU240816C000156802024-06-11 10:53AM EDT15.683.003.503.700.00-218550.00%
YOU240816C000160002024-03-27 11:17AM EDT16.006.000.000.000.00-11010.00%
YOU240816C000166802024-06-25 2:16PM EDT16.682.712.702.80+0.21+8.40%164848.93%
YOU240816C000170002024-03-25 10:45AM EDT17.005.500.000.000.00-1210.00%
YOU240816C000176802024-06-24 10:28AM EDT17.681.751.902.050.00-368446.00%
YOU240816C000180002024-03-08 11:51AM EDT18.004.100.000.000.00-1170.00%
YOU240816C000186802024-06-21 2:48PM EDT18.681.401.351.45+0.15+12.00%680444.92%
YOU240816C000190002024-03-26 9:37AM EDT19.004.200.000.000.00-2100.00%
YOU240816C000196802024-06-26 1:40PM EDT19.680.850.900.950.00-762443.02%
YOU240816C000200002024-03-20 3:13PM EDT20.002.200.000.000.00-33633.13%
YOU240816C000206802024-06-25 3:52PM EDT20.680.600.550.65+0.03+5.26%1627644.14%
YOU240816C000210002024-03-27 2:29PM EDT21.002.700.000.000.00-22336.25%
YOU240816C000216802024-06-26 10:19AM EDT21.680.360.300.40+0.01+2.86%435943.41%
YOU240816C000220002024-03-27 1:33PM EDT22.002.250.000.000.00-1731412.50%
YOU240816C000226802024-06-24 9:37AM EDT22.680.200.150.250.00-115543.65%
YOU240816C000230002024-03-27 1:40PM EDT23.001.850.000.000.00-1912612.50%
YOU240816C000236802024-06-24 9:40AM EDT23.680.130.100.200.00-116747.27%
YOU240816C000240002024-03-27 12:13PM EDT24.001.550.000.000.00-810212.50%
YOU240816C000246802024-06-20 12:51PM EDT24.680.100.050.150.00-510149.51%
YOU240816C000250002024-03-27 3:34PM EDT25.001.200.000.000.00-184412.50%
YOU240816C000256802024-05-02 9:59AM EDT25.680.150.000.350.00-223957.03%
YOU240816C000260002024-03-26 12:00PM EDT26.001.050.000.000.00-292925.00%
YOU240816C000266802024-03-26 12:00PM EDT26.680.850.000.150.00--1351.95%
YOU240816C000270002024-03-26 12:00PM EDT27.000.850.000.000.00-101325.00%
YOU240816C000276802024-04-18 1:04PM EDT27.680.150.001.000.00-41588.67%
YOU240816C000280002024-03-22 12:39PM EDT28.000.570.000.000.00-31025.00%
YOU240816C000286802024-06-21 1:04PM EDT28.680.100.000.750.00-11386.43%
YOU240816C000290002024-02-27 4:57PM EDT29.000.500.000.000.00-101225.00%
YOU240816C000296802024-04-17 2:46PM EDT29.680.150.000.900.00-3024395.90%
YOU240816C000300002024-03-27 3:48PM EDT30.000.410.000.000.00-3611125.00%
YOU240816C000306802024-05-13 12:05AM EDT30.680.32--0.00---0.00%
YOU240816C000310002024-02-16 10:58AM EDT31.000.320.150.300.00-13785.94%
YOU240816C000346802024-03-25 1:06PM EDT34.680.200.001.250.00--5128.03%
YOU240816C000350002024-03-25 1:06PM EDT35.000.200.000.000.00-5550.00%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
YOU240816P000126802024-05-23 1:54PM EDT12.680.150.050.750.00-531498.63%
YOU240816P000130002024-02-20 1:03PM EDT13.000.600.300.400.00-51090.04%
YOU240816P000136802024-04-19 2:28PM EDT13.680.410.000.000.00-101225.00%
YOU240816P000140002024-03-14 11:34AM EDT14.000.500.000.000.00-21225.00%
YOU240816P000146802024-06-25 1:02PM EDT14.680.100.050.100.00-722547.66%
YOU240816P000150002024-03-20 12:44PM EDT15.000.650.000.000.00-124812.50%
YOU240816P000156802024-06-25 11:31AM EDT15.680.150.150.20-0.05-25.00%519246.00%
YOU240816P000160002024-03-21 2:47PM EDT16.000.950.000.000.00-93612.50%
YOU240816P000166802024-06-26 9:40AM EDT16.680.350.300.350.00-169043.46%
YOU240816P000170002024-03-26 2:15PM EDT17.000.710.000.000.00-1736.25%
YOU240816P000176802024-06-25 1:44PM EDT17.680.600.500.60-0.09-13.04%576141.60%
YOU240816P000180002024-03-26 11:16AM EDT18.000.980.000.000.00-1123.13%
YOU240816P000186802024-06-21 3:30PM EDT18.681.050.951.05-0.15-12.50%135742.77%
YOU240816P000190002024-03-21 10:28AM EDT19.002.170.000.000.00-4100.20%
YOU240816P000196802024-06-26 10:31AM EDT19.681.501.451.55-1.60-51.61%143840.92%
YOU240816P000200002024-03-25 10:29AM EDT20.001.760.000.000.00-100880.00%
YOU240816P000206802024-06-25 1:14PM EDT20.682.252.102.20-1.55-40.79%218139.89%
YOU240816P000210002024-03-22 11:49AM EDT21.002.700.000.000.00-2001450.00%
YOU240816P000216802024-06-26 10:26AM EDT21.682.902.853.70-0.30-9.37%117452.64%
YOU240816P000220002024-03-27 12:09PM EDT22.002.650.000.000.00-7500.00%
YOU240816P000226802024-04-30 10:45AM EDT22.685.205.306.200.00-163471116.89%
YOU240816P000230002023-12-20 3:01PM EDT23.003.534.404.600.00-10030059.57%
YOU240816P000236802024-04-08 10:03AM EDT23.684.506.008.100.00--2136.62%
YOU240816P000240002023-12-27 10:45AM EDT24.004.305.105.300.00--150.59%
YOU240816P000246802024-06-13 9:33AM EDT24.686.753.706.200.00-21172.66%
YOU240816P000250002024-03-22 10:20AM EDT25.005.500.000.000.00-2340.00%
YOU240816P000256802024-04-12 10:21AM EDT25.686.307.1010.000.00-110134.67%
YOU240816P000260002024-03-19 11:50AM EDT26.007.000.000.000.00-3260.00%
YOU240816P000266802024-03-19 11:46AM EDT26.687.907.2010.700.00--6118.60%
YOU240816P000270002024-03-19 11:46AM EDT27.007.900.000.000.00-160.00%
YOU240816P000286802024-05-13 12:05AM EDT28.689.20--0.00---0.00%
YOU240816P000290002024-01-29 11:01AM EDT29.009.209.3013.000.00--17127.73%
YOU240816P000296802024-05-13 12:05AM EDT29.688.70--0.00---0.00%
YOU240816P000300002023-12-26 11:15AM EDT30.008.7010.2011.000.00--153.91%